{"t":"ODD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-07-19",49.1,49.9,47.06,47.53,6238100.0],["2023-07-20",46.54,53.33,46.28,50.0,2534800.0],["2023-07-21",51.2,54.2,50.61,52.56,1201100.0],["2023-07-24",53.22,53.78,49.032,49.67,900200.0],["2023-07-25",49.67,51.74,47.76,48.29,686000.0],["2023-07-26",50.16,53.52,49.451,51.85,905700.0],["2023-07-27",52.5,53.5,48.94,49.13,715100.0],["2023-07-28",50.05,51.1,49.16,50.6,473600.0],["2023-07-31",51.21,53.3,50.67,53.29,391100.0],["2023-08-01",53.8,53.8,52.11,53.26,380500.0],["2023-08-02",52.87,55.21,52.21,54.26,752400.0],["2023-08-03",54.26,55.6,53.7,55.4,440500.0],["2023-08-04",55.65,56.0,50.48,50.64,786200.0],["2023-08-07",50.64,52.96,49.284,52.39,439800.0],["2023-08-08",52.31,52.335,49.67,50.81,415300.0],["2023-08-09",50.82,51.94,50.2,50.5,372400.0],["2023-08-10",52.66,55.0,51.92,54.77,621000.0],["2023-08-11",54.77,55.2,51.51,52.38,217800.0],["2023-08-14",51.0,51.382,45.66,46.35,941400.0],["2023-08-15",46.92,47.0,43.37,43.69,1465900.0],["2023-08-16",43.59,44.44,42.56,43.95,706000.0],["2023-08-17",44.0,45.67,43.72,45.31,544900.0],["2023-08-18",44.15,46.33,43.55,45.26,399800.0],["2023-08-21",44.98,45.79,44.07,45.61,786200.0],["2023-08-22",45.61,46.09,43.16,43.28,628200.0],["2023-08-23",43.0,44.42,42.6,43.76,618500.0],["2023-08-24",43.99,44.45,40.25,41.08,817200.0],["2023-08-25",40.71,41.97,40.092,41.62,556300.0],["2023-08-28",41.85,43.05,41.69,42.93,496500.0],["2023-08-29",42.51,42.83,41.6,41.99,645400.0],["2023-08-30",41.85,43.98,41.8,42.73,575000.0],["2023-08-31",42.23,42.65,41.03,41.59,342000.0],["2023-09-01",41.83,42.7,41.334,41.97,190500.0],["2023-09-05",41.9,41.91,38.75,39.71,553300.0],["2023-09-06",39.39,40.34,38.47,39.53,301900.0],["2023-09-07",38.96,39.48,36.061,36.65,1648700.0],["2023-09-08",36.41,37.23,35.22,36.65,940700.0],["2023-09-11",37.1,37.62,36.11,37.04,510500.0],["2023-09-12",38.0,38.97,37.2,38.03,466400.0],["2023-09-13",38.18,38.5,35.99,37.02,284700.0],["2023-09-14",37.07,37.94,36.98,36.98,482300.0],["2023-09-15",36.82,37.27,33.08,33.55,1050400.0],["2023-09-18",33.07,33.49,32.3,32.7,880000.0],["2023-09-19",32.35,32.54,31.57,32.26,743600.0],["2023-09-20",32.3,32.79,30.78,30.85,573400.0],["2023-09-21",30.39,30.494,27.37,27.93,919200.0],["2023-09-22",27.93,28.125,26.41,26.57,888000.0],["2023-09-25",26.725,27.69,25.845,26.18,560500.0],["2023-09-26",26.19,27.74,25.806,27.12,648400.0],["2023-09-27",27.25,28.71,27.25,27.58,662200.0],["2023-09-28",27.48,28.7,26.69,28.34,541500.0],["2023-09-29",28.47,30.62,27.6,28.35,660800.0],["2023-10-02",28.35,29.505,27.83,28.08,849100.0],["2023-10-03",31.34,31.61,28.004,29.57,2241500.0],["2023-10-04",30.52,30.88,26.85,27.1,1717900.0],["2023-10-05",27.1,27.355,25.05,25.92,1055600.0],["2023-10-06",25.68,29.79,25.55,29.645,995800.0],["2023-10-09",28.4,29.76,27.29,29.7,522400.0],["2023-10-10",29.76,32.1,29.515,31.96,595000.0],["2023-10-11",31.96,32.83,30.505,32.61,605100.0],["2023-10-12",32.5,32.505,28.35,29.09,810800.0],["2023-10-13",29.18,29.68,28.25,28.64,381600.0],["2023-10-16",28.94,30.24,28.07,30.0,301500.0],["2023-10-17",29.84,30.435,28.45,28.62,305500.0],["2023-10-18",28.02,28.83,26.87,27.67,479900.0],["2023-10-19",27.51,27.929,26.14,27.14,395400.0],["2023-10-20",27.31,27.85,26.6,27.05,220700.0],["2023-10-23",26.59,28.99,26.43,28.05,269300.0],["2023-10-24",27.88,29.19,27.66,28.03,176400.0],["2023-10-25",27.61,27.895,26.9,27.17,182100.0],["2023-10-26",27.0,27.749,26.6,27.14,224700.0],["2023-10-27",26.88,26.88,25.4,25.53,414600.0],["2023-10-30",25.65,26.45,24.12,26.26,378300.0],["2023-10-31",26.26,26.775,25.23,25.55,243300.0],["2023-11-01",25.55,26.32,24.45,25.79,273400.0],["2023-11-02",26.7,28.01,26.49,27.0,215100.0],["2023-11-03",27.26,27.97,26.25,27.52,313300.0],["2023-11-06",28.0,28.79,27.718,28.63,499000.0],["2023-11-07",29.0,31.79,28.78,31.38,1198400.0],["2023-11-08",33.52,34.3,29.158,29.76,929800.0],["2023-11-09",29.76,30.16,27.64,28.14,559900.0],["2023-11-10",28.38,28.718,27.52,28.39,212500.0],["2023-11-13",28.39,30.595,27.83,30.09,450700.0],["2023-11-14",30.4,32.39,30.23,31.74,394400.0],["2023-11-15",32.5,35.4,32.14,35.21,1434600.0],["2023-11-16",34.87,37.15,34.5,34.57,798600.0],["2023-11-17",35.49,37.3,34.8,35.1,1091700.0],["2023-11-20",34.97,37.38,34.97,36.02,321800.0],["2023-11-21",35.62,36.557,35.275,36.1,219200.0],["2023-11-22",36.43,37.122,33.53,34.03,431300.0],["2023-11-24",34.0,35.44,33.95,34.38,123900.0],["2023-11-27",34.26,35.08,33.646,34.46,164600.0],["2023-11-28",34.85,35.027,33.71,34.48,188300.0],["2023-11-29",34.8,35.49,32.55,32.97,317700.0],["2023-11-30",33.2,34.38,31.91,34.08,1169600.0],["2023-12-01",34.04,36.94,33.44,36.45,434300.0],["2023-12-04",35.97,37.47,35.44,35.68,314800.0],["2023-12-05",35.01,36.5,35.0,35.51,152600.0],["2023-12-06",37.0,39.39,35.792,37.75,492800.0],["2023-12-07",37.88,38.24,36.84,37.7,384100.0],["2023-12-08",38.3,38.3,36.54,37.64,236000.0],["2023-12-11",38.0,39.34,37.82,39.34,264600.0],["2023-12-12",39.02,39.75,38.4,39.12,139300.0],["2023-12-13",39.0,41.5,37.12,41.35,556700.0],["2023-12-14",41.55,43.329,41.369,42.78,381400.0],["2023-12-15",43.01,43.01,39.79,40.16,364100.0],["2023-12-18",40.74,42.342,40.24,42.1,270800.0],["2023-12-19",42.8,45.0,42.211,44.09,386700.0],["2023-12-20",46.95,49.65,45.91,46.87,1175700.0],["2023-12-21",47.93,48.75,45.87,47.1,418000.0],["2023-12-22",47.94,48.84,46.6,47.2,587800.0],["2023-12-26",47.69,50.36,47.66,47.735,392400.0],["2023-12-27",48.15,49.02,46.61,48.65,346300.0],["2023-12-28",48.41,49.46,46.95,47.26,314300.0],["2023-12-29",47.17,47.852,45.545,46.53,510100.0],["2024-01-02",47.99,47.99,43.8,44.89,653700.0],["2024-01-03",43.39,44.01,40.445,41.42,513100.0],["2024-01-04",41.86,44.26,41.01,43.44,700300.0],["2024-01-05",43.25,44.4,42.3,42.7,384800.0],["2024-01-08",42.23,45.62,42.23,44.85,392600.0],["2024-01-09",44.49,45.97,43.75,44.47,488900.0],["2024-01-10",43.97,45.3,41.86,44.35,402800.0],["2024-01-11",44.0,44.4,42.43,43.62,748700.0],["2024-01-12",43.37,45.156,41.61,43.02,911600.0],["2024-01-16",40.61,43.86,40.6,43.77,896800.0],["2024-01-17",43.42,43.42,42.06,42.7,280200.0],["2024-01-18",42.02,43.155,41.88,42.63,456700.0],["2024-01-19",42.2,43.68,40.371,43.0,401000.0],["2024-01-22",43.5,45.305,42.86,44.9,761000.0],["2024-01-23",45.11,46.79,43.6,43.6,532900.0],["2024-01-24",44.07,44.194,41.3,43.09,596200.0],["2024-01-25",43.14,44.77,41.95,42.43,388800.0],["2024-01-26",42.73,43.66,42.01,42.34,261800.0],["2024-01-29",42.39,43.81,41.05,43.45,204300.0],["2024-01-30",43.25,43.57,41.33,41.85,332600.0],["2024-01-31",41.51,42.634,41.06,41.3,316800.0],["2024-02-01",41.5,42.735,40.16,41.94,670300.0],["2024-02-02",41.43,42.1,40.849,41.62,444600.0],["2024-02-05",40.92,41.86,40.75,41.7,466800.0],["2024-02-06",41.25,44.08,41.25,44.06,692200.0],["2024-02-07",44.06,44.49,42.65,43.75,484700.0],["2024-02-08",44.15,45.961,43.815,44.81,460700.0],["2024-02-09",44.84,45.81,43.01,45.64,634600.0],["2024-02-12",46.99,47.25,43.439,43.67,671800.0],["2024-02-13",41.27,44.065,40.51,43.22,335700.0],["2024-02-14",44.32,44.32,42.81,43.11,199800.0],["2024-02-15",43.18,44.375,42.25,42.84,322200.0],["2024-02-16",42.5,42.602,39.74,39.84,566600.0],["2024-02-20",39.63,40.44,37.65,39.88,639000.0],["2024-02-21",39.21,40.2,38.45,38.7,526500.0],["2024-02-22",39.2,40.39,38.07,39.37,600500.0],["2024-02-23",39.37,40.826,38.42,38.97,350400.0],["2024-02-26",38.4,40.125,38.4,40.04,532100.0],["2024-02-27",39.13,41.28,38.8,40.15,915800.0],["2024-02-28",39.42,42.04,39.23,41.1,580700.0],["2024-02-29",41.84,42.28,40.01,42.18,699200.0],["2024-03-01",41.21,44.79,41.21,44.27,912900.0],["2024-03-04",42.56,46.51,42.51,46.4,1518300.0],["2024-03-05",46.09,47.61,45.57,45.89,2102500.0],["2024-03-06",41.5,45.09,41.08,43.81,3541100.0],["2024-03-07",43.5,45.98,42.63,43.47,986800.0],["2024-03-08",44.4,45.36,42.11,44.88,1047400.0],["2024-03-11",45.0,46.34,43.49,45.36,930300.0],["2024-03-12",44.09,47.78,44.0,46.12,852500.0],["2024-03-13",43.14,47.25,43.0,47.04,1976900.0],["2024-03-14",45.99,48.62,44.44,45.0,1851200.0],["2024-03-15",44.18,46.0,43.5,44.43,3473100.0],["2024-03-18",44.62,45.99,43.73,44.22,1004700.0],["2024-03-19",43.9,44.78,42.75,44.08,1847100.0],["2024-03-20",43.87,44.5,42.93,43.9,1679600.0],["2024-03-21",43.25,44.68,43.01,44.3,1050900.0],["2024-03-22",44.07,44.47,43.01,43.59,802400.0],["2024-03-25",43.59,44.88,42.94,43.29,1022300.0],["2024-03-26",43.85,44.4,41.67,41.78,1426800.0],["2024-03-27",42.17,42.99,41.25,42.98,1465700.0],["2024-03-28",43.0,43.575,41.64,43.45,1122300.0],["2024-04-01",43.06,43.425,41.13,41.17,1363100.0],["2024-04-02",40.91,40.91,38.58,40.13,1520900.0],["2024-04-03",39.8,39.815,37.78,37.8,1473200.0],["2024-04-04",39.43,39.88,36.32,36.37,1151300.0],["2024-04-05",36.2,37.22,35.86,36.65,763900.0],["2024-04-08",37.84,38.36,37.16,38.0,686900.0],["2024-04-09",38.75,39.28,38.15,39.27,461500.0],["2024-04-10",37.75,38.49,36.63,36.71,623600.0],["2024-04-11",36.66,37.21,35.96,36.2,439300.0],["2024-04-12",35.75,36.11,33.94,34.64,1023200.0],["2024-04-15",35.1,35.1,32.75,32.9,769200.0],["2024-04-16",32.95,35.14,32.58,35.0,1069400.0],["2024-04-17",35.03,35.66,34.45,34.57,435900.0],["2024-04-18",34.53,35.1,33.57,33.63,783900.0],["2024-04-19",33.33,34.0,33.04,33.48,717100.0],["2024-04-22",33.57,33.94,32.71,32.71,501000.0],["2024-04-23",33.01,33.8,32.795,33.17,624200.0],["2024-04-24",33.0,33.75,31.94,31.97,610100.0],["2024-04-25",31.33,32.66,31.24,31.72,425200.0],["2024-04-26",31.65,32.48,31.62,32.19,527400.0],["2024-04-29",32.11,33.19,31.535,32.55,558700.0],["2024-04-30",32.11,32.95,32.04,32.54,367900.0],["2024-05-01",32.34,33.75,32.34,32.9,640600.0],["2024-05-02",33.4,34.14,32.5,33.66,883500.0],["2024-05-03",34.46,34.81,33.45,33.6,1211800.0],["2024-05-06",33.65,34.1,32.3,32.31,1286600.0],["2024-05-07",32.12,33.14,30.34,31.26,2213600.0],["2024-05-08",35.44,37.11,34.51,36.49,2562300.0],["2024-05-09",36.18,38.25,35.72,38.01,1037800.0],["2024-05-10",38.11,38.257,36.09,37.18,775300.0],["2024-05-13",36.38,39.17,36.38,39.11,877800.0],["2024-05-14",39.44,43.45,39.335,43.3,1880100.0],["2024-05-15",43.35,44.1,42.635,43.68,878000.0],["2024-05-16",43.51,44.425,42.75,43.6,956300.0],["2024-05-17",43.61,43.61,42.03,42.37,1172200.0],["2024-05-20",42.89,42.89,40.46,40.99,877600.0],["2024-05-21",33.53,38.23,33.52,37.97,5618700.0],["2024-05-22",37.8,38.35,36.78,37.275,1241300.0],["2024-05-23",37.51,38.055,36.0,36.67,753400.0],["2024-05-24",36.67,37.52,36.43,36.68,567300.0],["2024-05-28",37.06,37.09,35.77,36.33,620000.0],["2024-05-29",36.0,36.58,35.51,36.11,363400.0],["2024-05-30",36.21,36.58,35.85,36.16,362200.0],["2024-05-31",36.22,36.52,35.34,35.91,528100.0],["2024-06-03",36.39,36.455,35.49,36.27,360500.0],["2024-06-04",35.99,36.03,34.94,35.13,815200.0],["2024-06-05",35.51,36.51,35.02,36.5,364300.0],["2024-06-06",36.44,37.045,36.01,36.76,539300.0],["2024-06-07",40.93,46.11,40.88,44.31,3562300.0],["2024-06-10",44.09,45.25,42.94,43.64,1118300.0],["2024-06-11",43.21,45.04,43.21,43.79,795900.0],["2024-06-12",44.9,45.0,42.14,42.3,788800.0],["2024-06-13",42.6,43.12,40.71,40.91,595100.0],["2024-06-14",40.63,40.86,39.4,39.76,623400.0],["2024-06-17",39.99,40.25,38.04,38.12,759700.0],["2024-06-18",38.0,39.785,37.77,38.96,771800.0],["2024-06-20",39.13,40.665,38.99,39.97,583300.0],["2024-06-21",39.84,40.02,38.74,39.43,462000.0],["2024-06-24",39.59,39.63,37.53,39.06,854500.0],["2024-06-25",38.97,39.71,38.07,38.59,339300.0],["2024-06-26",38.31,39.17,38.18,38.72,370300.0],["2024-06-27",37.95,39.2,37.76,39.09,483100.0],["2024-06-28",39.14,39.6,38.26,39.26,537000.0],["2024-07-01",39.68,40.27,38.65,39.17,728200.0],["2024-07-02",38.96,40.97,38.7,40.92,446000.0],["2024-07-03",40.88,42.43,40.49,40.73,317700.0],["2024-07-05",40.72,41.41,40.2,41.17,296600.0],["2024-07-08",41.34,41.9,39.64,40.41,346800.0],["2024-07-09",40.54,40.62,39.2,40.46,338100.0],["2024-07-10",40.5,40.51,39.11,39.95,321000.0],["2024-07-11",40.75,41.405,39.44,41.14,415600.0],["2024-07-12",41.0,42.7,41.0,42.12,370600.0],["2024-07-15",42.36,43.19,41.723,43.08,292000.0],["2024-07-16",42.42,44.4,42.215,44.24,284900.0],["2024-07-17",43.11,44.44,42.85,43.18,344200.0],["2024-07-18",42.61,43.71,39.93,40.02,336000.0],["2024-07-19",39.09,40.69,39.08,40.12,454200.0],["2024-07-22",40.68,40.68,38.85,39.45,359100.0],["2024-07-23",39.44,40.5,39.192,39.67,252500.0],["2024-07-24",39.52,39.79,38.61,39.1,203300.0],["2024-07-25",38.73,41.81,38.31,41.16,278600.0],["2024-07-26",41.57,42.48,41.21,41.6,578000.0],["2024-07-29",41.66,41.92,40.01,40.12,251300.0],["2024-07-30",39.78,40.06,38.85,39.54,199800.0],["2024-07-31",39.7,40.81,39.605,40.445,361000.0],["2024-08-01",40.42,40.67,38.93,39.61,459800.0],["2024-08-02",38.39,38.87,37.37,38.49,248300.0],["2024-08-05",35.65,38.28,35.65,38.02,361000.0],["2024-08-06",38.36,41.79,38.08,41.13,532000.0],["2024-08-07",41.99,42.3,40.085,40.7,1145100.0],["2024-08-08",40.04,42.81,37.77,38.6,914100.0],["2024-08-09",38.95,38.95,36.73,37.85,529100.0],["2024-08-12",38.0,38.57,37.54,38.01,258700.0],["2024-08-13",38.51,39.265,37.83,39.19,469800.0],["2024-08-14",39.5,40.01,38.29,39.36,226100.0],["2024-08-15",39.81,40.8,39.63,40.66,211300.0],["2024-08-16",40.68,40.86,39.75,39.83,371400.0],["2024-08-19",39.82,41.0,39.739,40.82,202100.0],["2024-08-20",41.06,41.89,40.0,40.02,201300.0],["2024-08-21",40.25,40.625,39.41,39.84,562800.0],["2024-08-22",39.73,40.09,38.23,38.415,455000.0],["2024-08-23",38.94,39.185,37.76,38.04,194100.0],["2024-08-26",37.95,38.05,36.76,37.29,299100.0],["2024-08-27",37.4,37.54,36.465,36.77,260500.0],["2024-08-28",36.5,36.815,35.89,36.45,667500.0],["2024-08-29",36.45,36.9,36.11,36.23,650600.0],["2024-08-30",36.41,36.86,35.22,36.8,432900.0],["2024-09-03",36.8,36.8,35.1,36.06,565300.0],["2024-09-04",35.77,36.89,35.21,35.62,205800.0],["2024-09-05",35.61,36.28,34.92,34.95,186900.0],["2024-09-06",34.72,35.09,33.58,33.82,556400.0],["2024-09-09",33.93,34.32,32.99,33.13,510200.0],["2024-09-10",33.02,34.11,32.8,33.535,261300.0],["2024-09-11",33.44,33.5,32.71,32.96,529300.0],["2024-09-12",33.14,35.46,33.05,35.4,976900.0],["2024-09-13",35.4,35.997,34.55,35.14,382900.0],["2024-09-16",35.15,35.53,34.57,34.81,298500.0],["2024-09-17",34.85,35.35,34.63,35.26,243200.0],["2024-09-18",35.32,36.87,35.32,36.53,242900.0],["2024-09-19",37.19,37.595,36.26,36.3,421800.0],["2024-09-20",36.62,36.82,35.275,35.58,590400.0],["2024-09-23",35.57,35.82,34.99,35.32,289400.0],["2024-09-24",35.68,36.43,34.99,35.22,901700.0],["2024-09-25",35.19,37.16,34.965,36.97,656000.0],["2024-09-26",37.74,38.85,37.465,38.61,355500.0],["2024-09-27",38.83,40.02,38.83,39.72,537300.0],["2024-09-30",39.89,41.18,39.53,40.38,583000.0],["2024-10-01",40.25,41.36,39.74,40.84,514100.0],["2024-10-02",41.01,41.61,39.86,39.87,303600.0],["2024-10-03",39.59,40.92,39.225,39.83,219800.0],["2024-10-04",40.43,41.438,40.37,41.18,151800.0],["2024-10-07",41.03,41.05,38.88,39.94,285000.0],["2024-10-08",39.64,40.45,39.505,39.69,104000.0],["2024-10-09",39.7,40.01,38.64,39.95,240800.0],["2024-10-10",39.8,39.81,38.63,39.205,146000.0],["2024-10-11",39.26,40.79,39.23,40.76,360700.0],["2024-10-14",40.8,40.8,39.89,40.16,161200.0],["2024-10-15",39.77,42.175,39.4,41.48,300900.0],["2024-10-16",41.35,41.96,40.85,41.19,185500.0],["2024-10-17",41.75,41.75,40.07,40.64,107600.0],["2024-10-18",40.58,41.19,40.5,40.92,122400.0],["2024-10-21",40.85,41.0,39.61,40.0,187900.0],["2024-10-22",39.86,40.285,38.92,39.07,167900.0],["2024-10-23",38.905,39.411,38.43,39.01,175900.0],["2024-10-24",39.05,39.499,38.56,38.78,90300.0],["2024-10-25",39.13,39.13,37.515,38.0,333500.0],["2024-10-28",38.53,40.37,38.5,39.7,173600.0],["2024-10-29",39.21,40.33,38.92,39.66,120900.0],["2024-10-30",39.39,39.91,38.77,39.24,119200.0],["2024-10-31",38.89,39.27,37.57,38.39,200100.0],["2024-11-01",38.58,39.15,37.765,38.07,268100.0],["2024-11-04",38.11,40.06,37.52,39.92,235400.0],["2024-11-05",40.13,42.43,39.69,42.33,405900.0],["2024-11-06",43.0,44.17,41.96,43.44,746500.0],["2024-11-07",43.6,44.35,40.06,42.11,778800.0],["2024-11-08",42.56,46.24,42.14,45.94,660500.0],["2024-11-11",45.25,47.08,44.266,46.22,599700.0],["2024-11-12",46.14,46.49,44.993,45.7,340300.0],["2024-11-13",45.91,46.46,44.1,44.61,276300.0],["2024-11-14",43.39,44.0,41.75,42.39,1061600.0],["2024-11-15",42.39,42.56,39.47,39.75,576500.0],["2024-11-18",39.75,40.62,39.37,39.71,359100.0],["2024-11-19",39.56,40.66,38.84,40.5,243700.0],["2024-11-20",40.78,40.78,39.81,40.31,197200.0],["2024-11-21",40.73,43.35,40.29,43.12,542400.0],["2024-11-22",43.27,45.69,43.27,45.56,746100.0],["2024-11-25",45.86,48.15,45.62,48.05,1190800.0],["2024-11-26",47.0,47.6,45.21,46.81,533800.0],["2024-11-27",47.34,47.88,45.57,46.26,159000.0],["2024-11-29",46.34,46.9,45.79,46.46,152000.0],["2024-12-02",46.25,46.63,44.74,44.85,402400.0],["2024-12-03",44.39,44.88,43.69,44.84,231900.0],["2024-12-04",44.8,46.31,44.8,45.52,292600.0],["2024-12-05",45.91,46.99,44.26,44.49,203500.0],["2024-12-06",45.4,48.17,44.84,47.92,564000.0],["2024-12-09",48.95,51.0,48.37,49.55,1120100.0],["2024-12-10",50.15,50.15,48.16,48.69,480500.0],["2024-12-11",49.25,49.5,47.25,47.51,235300.0],["2024-12-12",47.5,50.63,47.16,49.95,772800.0],["2024-12-13",49.66,50.72,46.32,49.45,596200.0],["2024-12-16",49.45,50.18,49.0,49.76,408600.0],["2024-12-17",49.71,49.84,48.2,48.39,705200.0],["2024-12-18",48.73,49.895,45.7,46.32,399400.0],["2024-12-19",46.49,46.933,44.26,45.62,352600.0],["2024-12-20",45.11,45.75,42.88,43.76,512700.0],["2024-12-23",44.82,45.1,43.43,44.58,370000.0],["2024-12-24",44.92,44.92,43.47,44.67,150900.0],["2024-12-26",44.04,44.73,43.27,43.48,391000.0],["2024-12-27",42.22,43.65,41.94,43.55,259200.0],["2024-12-30",42.57,43.24,41.61,42.88,188100.0],["2024-12-31",43.3,43.35,41.16,42.02,269200.0],["2025-01-02",43.21,43.26,42.1,42.14,342900.0],["2025-01-03",42.11,42.83,41.28,42.63,225300.0],["2025-01-06",43.28,44.5,41.93,43.47,425200.0],["2025-01-07",44.63,45.53,42.73,43.42,536200.0],["2025-01-08",43.01,43.47,41.51,43.36,437300.0],["2025-01-10",42.41,44.23,41.86,44.19,451500.0],["2025-01-13",44.37,44.37,42.385,43.17,517700.0],["2025-01-14",43.54,44.27,41.69,43.24,503600.0],["2025-01-15",43.96,43.96,42.58,43.41,422600.0],["2025-01-16",43.11,44.23,42.83,43.84,375100.0],["2025-01-17",44.63,45.12,43.704,44.87,297600.0],["2025-01-21",45.48,45.5,44.272,45.06,251500.0],["2025-01-22",45.0,45.39,44.07,44.48,635600.0],["2025-01-23",44.05,44.49,43.12,44.07,624200.0],["2025-01-24",44.41,46.48,43.45,44.31,342400.0],["2025-01-27",43.64,45.93,43.35,44.12,412500.0],["2025-01-28",43.62,45.23,43.13,44.57,255700.0],["2025-01-29",44.57,45.69,43.83,45.51,216000.0],["2025-01-30",46.0,46.962,45.27,46.87,323600.0],["2025-01-31",48.32,48.5,46.72,47.72,452500.0],["2025-02-03",45.91,48.45,45.838,47.43,462200.0],["2025-02-04",47.42,49.19,47.115,48.41,421000.0],["2025-02-05",48.41,48.41,46.87,47.75,362300.0],["2025-02-06",47.85,47.99,45.75,46.8,427900.0],["2025-02-07",46.4,46.72,40.84,42.61,1079600.0],["2025-02-10",42.62,43.4,41.65,42.14,367400.0],["2025-02-11",41.92,42.687,41.32,41.48,218000.0],["2025-02-12",40.37,41.62,40.32,41.05,272300.0],["2025-02-13",41.58,43.79,41.44,43.66,382200.0],["2025-02-14",43.95,44.594,42.72,43.0,258700.0],["2025-02-18",43.38,46.0,43.0,44.5,431500.0],["2025-02-19",45.3,45.5,43.92,44.46,283000.0],["2025-02-20",43.81,44.575,43.16,44.17,172300.0],["2025-02-21",44.98,45.32,43.635,44.0,365200.0],["2025-02-24",44.04,44.22,42.49,43.16,438700.0],["2025-02-25",42.08,45.93,40.63,45.52,1665700.0],["2025-02-26",46.31,48.0,42.81,45.35,1240000.0],["2025-02-27",47.31,47.95,44.38,45.11,669300.0],["2025-02-28",45.3,48.2,44.24,47.62,751600.0],["2025-03-03",47.18,48.0,45.01,45.38,478000.0],["2025-03-04",44.14,46.31,42.994,45.37,453800.0],["2025-03-05",45.1,46.675,44.562,46.35,271200.0],["2025-03-06",45.65,46.135,43.54,44.05,503500.0],["2025-03-07",43.8,44.86,42.22,44.65,340200.0],["2025-03-10",45.0,45.28,41.764,42.42,394100.0],["2025-03-11",42.42,44.75,42.09,44.3,459000.0],["2025-03-12",44.83,46.25,43.96,46.14,438600.0],["2025-03-13",46.14,46.182,44.18,44.71,424600.0],["2025-03-14",45.35,46.13,44.4,45.92,373200.0],["2025-03-17",46.0,47.44,45.66,46.58,287600.0],["2025-03-18",46.59,46.59,44.57,44.63,229900.0],["2025-03-19",44.3,45.11,43.56,43.75,346400.0],["2025-03-20",43.45,44.31,42.84,43.24,225500.0],["2025-03-21",43.08,43.86,42.2,43.32,251800.0],["2025-03-24",44.14,45.39,43.7,45.34,209500.0],["2025-03-25",45.34,46.22,44.65,45.05,213700.0],["2025-03-26",44.53,45.664,42.92,43.05,331600.0],["2025-03-27",42.51,44.14,41.15,43.61,436800.0],["2025-03-28",43.76,43.76,42.56,42.94,296700.0],["2025-03-31",42.17,44.995,42.1,43.26,450600.0],["2025-04-01",44.33,45.17,42.6,45.02,296300.0],["2025-04-02",44.76,47.96,44.195,47.61,543500.0],["2025-04-03",44.59,45.61,41.19,41.29,591500.0],["2025-04-04",40.0,41.025,37.225,37.97,932200.0],["2025-04-07",35.89,41.27,35.3,39.02,1377600.0],["2025-04-08",40.83,40.891,37.22,37.87,695200.0],["2025-04-09",37.5,44.72,37.006,42.8,541100.0],["2025-04-10",41.87,42.28,39.64,41.65,410900.0],["2025-04-11",41.04,41.805,39.88,41.58,279600.0],["2025-04-14",42.75,43.14,41.12,41.58,324300.0],["2025-04-15",41.5,42.12,40.35,41.08,408600.0],["2025-04-16",40.78,41.815,40.0,40.455,356600.0],["2025-04-17",41.62,42.12,40.65,41.95,310800.0],["2025-04-21",41.51,42.49,39.55,40.8,400100.0],["2025-04-22",39.66,42.655,39.66,41.53,196200.0],["2025-04-23",43.0,43.9,42.09,42.65,335200.0],["2025-04-24",42.51,44.34,42.18,43.9,307600.0],["2025-04-25",43.98,44.68,43.356,44.25,419400.0],["2025-04-28",44.26,45.93,44.26,45.06,439500.0],["2025-04-29",45.0,47.2,44.68,47.13,627300.0],["2025-04-30",51.22,62.073,49.225,61.44,6798500.0],["2025-05-01",60.35,64.045,59.05,63.89,2601900.0],["2025-05-02",62.37,65.42,61.0,63.26,2018300.0],["2025-05-05",61.3,65.895,61.25,64.13,1269300.0],["2025-05-06",63.1,67.234,62.57,65.67,1271100.0],["2025-05-07",66.28,68.775,66.17,67.24,1576300.0],["2025-05-08",68.0,69.96,67.241,67.74,1387600.0],["2025-05-09",68.29,71.07,68.23,71.0,1222100.0],["2025-05-12",72.75,73.0,69.83,70.08,1277200.0],["2025-05-13",61.1,63.01,58.05,60.16,5776900.0],["2025-05-14",61.6,62.76,59.39,62.26,2168100.0],["2025-05-15",62.23,63.972,61.5,63.25,1222600.0],["2025-05-16",63.65,65.105,62.8,63.0,1795500.0],["2025-05-19",62.64,64.36,62.12,64.05,1012100.0],["2025-05-20",63.68,65.441,63.68,64.515,1065900.0],["2025-05-21",64.37,65.7,63.7,64.81,1079400.0],["2025-05-22",65.43,69.89,64.4,68.59,1881700.0],["2025-05-23",67.09,70.589,66.5,69.65,909600.0],["2025-05-27",70.92,73.0,69.27,71.93,1380100.0],["2025-05-28",71.55,73.668,71.52,72.22,698100.0],["2025-05-29",72.58,73.325,71.99,72.32,592000.0],["2025-05-30",72.32,74.5,71.65,74.43,1086900.0],["2025-06-02",74.22,76.94,73.25,76.52,1267600.0],["2025-06-03",77.44,79.18,76.73,77.26,932600.0],["2025-06-04",77.05,77.84,75.93,77.27,552300.0],["2025-06-05",77.93,78.28,76.58,77.09,1057100.0],["2025-06-06",77.28,78.2,76.86,77.35,899100.0],["2025-06-09",75.0,75.0,69.43,69.46,2797400.0],["2025-06-10",69.83,71.474,69.12,71.19,3790500.0],["2025-06-11",71.34,74.15,70.68,72.02,1171300.0],["2025-06-12",71.73,74.5,71.15,73.99,1122300.0],["2025-06-13",72.5,73.86,71.08,72.275,858700.0],["2025-06-16",72.6,73.41,71.51,71.62,799100.0],["2025-06-17",71.15,72.305,70.0,70.99,735500.0],["2025-06-18",70.74,71.69,69.63,69.75,624900.0],["2025-06-20",70.04,71.83,69.652,71.72,775300.0],["2025-06-23",71.54,74.68,70.84,74.03,1075500.0],["2025-06-24",75.43,75.91,73.6,73.78,877500.0],["2025-06-25",74.37,74.65,70.53,70.61,1026300.0],["2025-06-26",70.6,72.89,70.02,71.69,1070300.0],["2025-06-27",73.57,76.36,73.099,74.97,1063200.0],["2025-06-30",75.58,76.14,73.986,75.47,1309400.0],["2025-07-01",75.87,77.824,72.96,74.24,833100.0],["2025-07-02",74.24,75.89,74.05,75.11,461100.0],["2025-07-03",74.98,76.49,73.6,75.96,323400.0],["2025-07-07",74.96,77.834,74.114,76.01,736400.0],["2025-07-08",76.3,76.84,73.0,73.88,598300.0],["2025-07-09",76.49,76.79,74.24,75.77,825300.0],["2025-07-10",75.77,76.15,73.04,73.19,511700.0],["2025-07-11",73.25,73.92,71.06,71.17,605300.0],["2025-07-14",71.36,74.15,70.7,71.26,1421300.0],["2025-07-15",71.8,73.73,69.5,73.06,1461600.0],["2025-07-16",73.54,75.0,71.71,74.01,1650700.0],["2025-07-17",74.13,76.0,69.71,70.81,1193300.0],["2025-07-18",71.11,71.13,67.63,69.62,965800.0],["2025-07-21",70.41,71.922,69.11,70.23,1166600.0],["2025-07-22",68.99,70.15,67.66,69.59,928000.0],["2025-07-23",69.59,70.345,68.655,69.92,1147600.0],["2025-07-24",69.49,69.94,67.87,69.43,962200.0],["2025-07-25",69.5,69.76,67.84,67.89,619000.0],["2025-07-28",67.01,69.02,65.68,68.43,826200.0],["2025-07-29",69.06,70.21,68.11,69.69,567100.0],["2025-07-30",68.0,70.585,67.73,69.49,826500.0],["2025-07-31",70.14,71.11,69.12,70.07,749500.0],["2025-08-01",68.93,71.77,66.935,71.7,2086600.0],["2025-08-04",71.42,75.45,70.7,74.04,1806600.0],["2025-08-05",65.53,67.055,57.19,57.72,5059100.0],["2025-08-06",58.26,60.15,57.0,57.97,2033700.0],["2025-08-07",58.34,58.933,56.14,57.74,1254900.0],["2025-08-08",57.41,59.51,57.0,58.22,1596200.0],["2025-08-11",59.33,59.455,57.5,58.5,1106600.0],["2025-08-12",58.86,60.63,57.755,60.195,675400.0],["2025-08-13",60.44,61.452,59.07,59.41,671500.0],["2025-08-14",58.7,59.872,58.29,58.345,651100.0],["2025-08-15",59.5,60.385,59.0,60.13,699000.0],["2025-08-18",60.2,62.18,59.35,62.03,650300.0],["2025-08-19",62.12,62.627,61.05,61.7,785600.0],["2025-08-20",61.61,61.865,58.68,59.84,586300.0],["2025-08-21",59.49,60.3,59.37,60.15,284600.0],["2025-08-22",60.28,61.91,60.105,60.51,285000.0],["2025-08-25",60.23,60.77,59.61,59.62,360300.0],["2025-08-26",59.84,60.354,58.48,59.06,331200.0],["2025-08-27",59.23,60.68,59.02,60.48,424600.0],["2025-08-28",61.95,62.05,60.21,61.05,403100.0],["2025-08-29",60.41,61.04,59.83,60.21,334600.0],["2025-09-02",59.115,60.76,58.4,60.65,537500.0],["2025-09-03",59.77,60.85,59.45,60.73,260700.0],["2025-09-04",61.28,62.26,60.392,62.13,388400.0],["2025-09-05",62.28,63.35,61.5,63.0,702000.0],["2025-09-08",62.95,64.125,62.45,63.68,432900.0],["2025-09-09",63.68,63.97,62.8,63.63,312200.0],["2025-09-10",63.86,63.86,61.941,62.365,318800.0],["2025-09-11",62.89,63.78,62.625,63.0,560200.0],["2025-09-12",62.6,63.59,62.12,62.82,416900.0],["2025-09-15",62.79,64.23,62.79,63.67,382000.0],["2025-09-16",63.7,64.14,62.05,62.12,423400.0],["2025-09-17",62.34,63.52,62.0,62.45,348900.0],["2025-09-18",62.46,63.65,61.63,62.72,430000.0],["2025-09-19",63.18,63.25,62.388,62.51,263800.0],["2025-09-22",62.16,62.765,60.57,60.89,492700.0],["2025-09-23",61.15,62.34,60.75,61.065,207400.0],["2025-09-24",62.66,63.555,58.5,58.6,602800.0],["2025-09-25",57.65,59.379,57.65,59.17,439600.0],["2025-09-26",59.12,61.03,58.76,60.99,499500.0],["2025-09-29",60.78,61.37,60.27,61.0,370400.0],["2025-09-30",61.02,63.24,60.87,62.3,637200.0],["2025-10-01",62.3,62.3,60.826,61.18,490000.0],["2025-10-02",61.94,62.0,60.05,60.64,346700.0],["2025-10-03",60.61,60.855,58.9,59.28,342900.0],["2025-10-06",59.61,60.43,58.5,59.68,318800.0],["2025-10-07",59.69,60.49,59.215,59.4,293500.0],["2025-10-08",59.4,59.96,57.84,58.18,400700.0],["2025-10-09",57.43,58.28,51.045,51.63,2718900.0],["2025-10-10",51.87,52.24,49.7,50.38,1047700.0],["2025-10-13",50.38,51.1,49.57,51.09,581500.0],["2025-10-14",50.34,51.565,48.9,50.77,852500.0],["2025-10-15",50.77,51.87,50.28,51.19,528000.0],["2025-10-16",51.48,51.71,49.165,49.89,523900.0],["2025-10-17",50.23,51.48,49.678,50.85,429100.0],["2025-10-20",51.37,51.96,50.74,51.585,388000.0],["2025-10-21",51.59,52.0,50.23,50.71,301100.0],["2025-10-22",50.72,50.72,48.175,49.01,562400.0],["2025-10-23",48.69,49.29,47.025,47.12,923000.0],["2025-10-24",47.78,47.78,45.54,45.74,963400.0],["2025-10-27",46.13,47.201,45.99,47.05,775500.0],["2025-10-28",47.05,47.545,45.46,46.41,612500.0],["2025-10-29",45.93,47.205,45.87,46.68,652300.0],["2025-10-30",46.05,46.9,43.2,43.52,1053300.0],["2025-10-31",43.79,45.67,43.52,45.25,920600.0],["2025-11-03",45.57,46.08,42.51,43.88,1825700.0],["2025-11-04",43.3,43.73,42.52,42.82,860400.0],["2025-11-05",42.8,42.99,42.06,42.3,511700.0],["2025-11-06",42.01,42.5,39.405,39.96,1215400.0],["2025-11-07",39.5,40.008,38.26,38.97,933700.0],["2025-11-10",40.545,41.055,38.87,39.51,1324500.0],["2025-11-11",39.5,40.635,38.6,39.9,1727000.0],["2025-11-12",39.96,40.9,39.45,40.26,1037200.0],["2025-11-13",40.62,40.74,39.07,40.51,830900.0],["2025-11-14",39.65,40.878,38.49,38.73,1052300.0],["2025-11-17",38.71,39.4,37.17,37.2,962400.0],["2025-11-18",37.0,38.0,36.36,36.58,935300.0],["2025-11-19",37.0,37.21,35.76,37.16,1870100.0],["2025-11-20",42.65,45.0,39.16,39.57,2609900.0],["2025-11-21",39.44,39.82,37.03,37.7,2128200.0],["2025-11-24",38.68,41.94,38.616,41.77,1580600.0],["2025-11-25",41.75,43.69,41.15,41.29,1150700.0],["2025-11-26",41.34,44.37,41.29,43.04,1613400.0],["2025-11-28",43.23,43.752,42.255,43.26,401100.0],["2025-12-01",42.07,42.76,41.36,42.35,810600.0],["2025-12-02",42.41,43.19,41.99,43.14,984800.0],["2025-12-03",43.01,44.8,42.51,44.37,779400.0],["2025-12-04",43.93,45.24,43.86,44.98,671200.0],["2025-12-05",44.82,46.45,44.375,45.29,931300.0],["2025-12-08",45.25,45.649,42.76,42.97,747000.0],["2025-12-09",42.62,44.557,42.62,44.35,672800.0],["2025-12-10",44.61,45.47,44.09,44.77,682100.0],["2025-12-11",44.52,44.89,43.35,44.44,1196400.0],["2025-12-12",44.09,45.2,43.24,43.82,684600.0],["2025-12-15",44.0,44.44,41.93,42.28,656100.0],["2025-12-16",42.28,43.14,42.05,42.24,932600.0],["2025-12-17",42.46,42.93,41.53,41.62,887300.0],["2025-12-18",42.48,43.08,41.9,42.4,519200.0],["2025-12-19",43.81,44.09,41.415,41.78,742000.0],["2025-12-22",41.78,42.82,41.4,42.35,631500.0],["2025-12-23",42.02,42.49,41.36,41.8,496500.0],["2025-12-24",41.75,42.435,41.495,42.14,167300.0],["2025-12-26",41.99,42.44,41.65,41.92,256500.0],["2025-12-29",41.59,41.97,41.49,41.5,398400.0],["2025-12-30",41.49,41.7,40.63,40.7,454200.0],["2025-12-31",40.67,41.19,40.15,40.18,526300.0],["2026-01-02",40.13,40.62,39.37,39.45,667300.0],["2026-01-05",39.18,39.63,38.51,38.57,874700.0],["2026-01-06",38.38,39.53,37.79,39.33,806600.0],["2026-01-07",39.33,39.52,37.5,38.0,771700.0],["2026-01-08",37.43,38.6,36.71,38.51,1027000.0],["2026-01-09",38.96,38.97,35.32,35.42,1818900.0],["2026-01-12",35.3,35.842,34.75,35.09,1499700.0],["2026-01-13",35.46,35.849,33.36,33.81,1997400.0],["2026-01-14",33.68,34.15,33.06,33.8,886600.0],["2026-01-15",33.87,35.39,33.332,35.34,946000.0],["2026-01-16",35.3,35.62,34.64,35.4,683800.0],["2026-01-20",34.65,35.68,34.21,35.41,1513900.0],["2026-01-21",35.5,35.675,33.91,34.2,900900.0],["2026-01-22",34.81,35.44,34.5,35.04,662400.0],["2026-01-23",34.9,35.878,34.68,35.42,598100.0],["2026-01-26",35.36,36.65,35.0,36.31,784700.0],["2026-01-27",36.19,36.55,33.9,34.72,809200.0],["2026-01-28",34.72,34.82,33.44,33.47,417500.0],["2026-01-29",33.49,34.18,32.794,33.63,543200.0],["2026-01-30",33.66,34.01,32.75,32.84,540500.0],["2026-02-02",32.73,33.54,32.15,32.93,945200.0],["2026-02-03",33.0,33.05,30.655,31.62,722500.0],["2026-02-04",31.85,32.1,30.374,30.51,1475800.0],["2026-02-05",30.51,30.91,28.16,28.77,1266200.0],["2026-02-06",29.15,30.256,28.99,30.07,720000.0],["2026-02-09",30.06,30.535,29.255,29.7,735200.0],["2026-02-10",29.9,31.425,29.72,30.32,1419000.0],["2026-02-11",30.04,30.17,28.52,29.17,1115700.0],["2026-02-12",29.01,29.23,27.09,27.61,1989900.0],["2026-02-13",27.87,28.97,27.795,28.08,1776200.0],["2026-02-17",28.05,28.59,27.63,28.08,1037100.0],["2026-02-18",28.08,30.29,27.76,29.98,1098000.0],["2026-02-19",29.86,31.72,29.86,30.59,2020500.0],["2026-02-20",30.77,32.3,30.76,32.0,1530900.0],["2026-02-23",32.65,32.72,29.805,29.9,1663400.0],["2026-02-24",29.66,29.92,28.12,29.02,2432600.0],["2026-02-25",16.0,16.26,13.09,14.74,24094300.0],["2026-02-26",13.67,14.5,12.95,13.765,11148800.0],["2026-02-27",13.69,14.08,11.61,11.77,7387200.0],["2026-03-02",11.29,12.719,10.8,12.31,6125400.0],["2026-03-03",12.0,12.82,11.63,12.35,2902500.0],["2026-03-04",12.52,13.2,12.48,13.0,2993300.0],["2026-03-05",12.86,14.04,12.615,13.93,4846000.0],["2026-03-06",13.61,14.51,13.333,14.19,3910700.0],["2026-03-09",13.98,14.15,13.28,13.99,4232300.0],["2026-03-10",14.0,14.15,12.1,12.105,2576200.0],["2026-03-11",12.38,12.86,12.15,12.545,1610800.0],["2026-03-12",13.62,14.59,13.34,13.4,3316700.0],["2026-03-13",13.5,14.055,13.5,13.62,1938900.0],["2026-03-16",13.58,14.27,13.57,13.95,1723200.0],["2026-03-17",13.95,14.7,13.84,14.28,1430500.0],["2026-03-18",14.11,14.8,14.07,14.35,1764000.0],["2026-03-19",14.35,14.7,14.04,14.05,1140200.0],["2026-03-20",13.9,14.13,13.31,13.37,1330100.0],["2026-03-23",13.57,14.235,13.54,14.07,1536200.0],["2026-03-24",14.08,14.21,13.8,13.82,977700.0],["2026-03-25",13.95,14.29,13.4,13.87,1288300.0],["2026-03-26",13.87,14.135,13.14,13.42,1452000.0],["2026-03-27",12.87,13.3,12.53,13.22,1516600.0],["2026-03-30",13.28,13.58,12.77,12.87,1412400.0],["2026-03-31",12.85,13.42,12.85,13.38,1177600.0],["2026-04-01",13.51,13.74,13.29,13.4,845900.0],["2026-04-02",13.33,13.905,13.19,13.86,990200.0],["2026-04-06",13.9,15.5,13.9,15.11,1880600.0],["2026-04-07",14.88,15.4,14.7,15.23,1591700.0],["2026-04-08",15.69,15.95,14.63,14.85,1416400.0],["2026-04-09",14.85,14.85,13.815,13.825,1481400.0],["2026-04-10",13.97,14.54,13.54,14.53,1355000.0],["2026-04-13",14.33,14.72,13.83,14.29,1313200.0],["2026-04-14",14.54,14.9,14.23,14.43,1002600.0],["2026-04-15",14.65,15.45,14.545,15.11,1358500.0],["2026-04-16",15.17,15.37,14.55,14.99,1186700.0],["2026-04-17",15.1,15.686,14.92,15.34,941700.0],["2026-04-20",15.29,15.941,14.65,14.74,1474200.0],["2026-04-21",14.81,15.77,14.585,15.48,1270400.0],["2026-04-22",15.56,16.0,15.54,15.74,1086000.0],["2026-04-23",15.62,15.9,15.09,15.49,1378800.0],["2026-04-24",15.5,16.2,15.48,16.06,1292800.0],["2026-04-27",15.95,16.32,15.54,15.55,1410100.0],["2026-04-28",15.25,16.24,15.25,15.41,1726700.0],["2026-04-29",15.46,16.35,15.02,15.67,1431900.0],["2026-04-30",15.62,15.68,13.98,14.32,1848800.0],["2026-05-01",14.64,15.43,14.429,14.7,1686300.0],["2026-05-04",14.73,15.63,14.73,15.27,1344700.0],["2026-05-05",15.37,15.38,14.38,14.73,947700.0],["2026-05-06",14.7,15.25,14.57,14.93,950700.0],["2026-05-07",14.96,15.805,14.89,14.89,1487200.0],["2026-05-08",15.08,15.271,14.41,14.79,872100.0],["2026-05-11",14.82,15.09,14.05,14.1,1176300.0],["2026-05-12",14.09,14.413,12.51,12.655,2212300.0],["2026-05-13",12.75,12.89,12.36,12.66,1624600.0],["2026-05-14",12.78,13.065,12.37,12.54,1295400.0],["2026-05-15",12.3,13.08,12.3,12.65,1308400.0],["2026-05-18",12.6,12.96,12.15,12.19,1508600.0],["2026-05-19",12.04,12.58,11.71,12.15,1573800.0],["2026-05-20",12.15,12.79,12.055,12.51,1244400.0],["2026-05-21",12.49,12.57,11.81,12.39,1546300.0],["2026-05-22",12.41,12.87,12.25,12.32,960800.0],["2026-05-26",12.33,12.595,11.995,12.1,1048900.0],["2026-05-27",12.02,12.56,12.01,12.27,1129400.0],["2026-05-28",12.2,13.31,12.09,13.1,1649000.0],["2026-05-29",13.23,14.036,12.88,13.51,1379800.0],["2026-06-01",13.44,14.41,13.3,13.98,2015500.0],["2026-06-02",10.5,10.5,9.38,9.84,8649600.0],["2026-06-03",9.3,10.59,9.25,10.25,4204700.0],["2026-06-04",10.32,10.9,9.92,10.07,2398400.0],["2026-06-05",10.19,10.23,9.68,9.81,1719900.0],["2026-06-08",9.7,10.325,9.48,9.93,1594900.0],["2026-06-09",10.07,10.983,10.03,10.92,1957200.0],["2026-06-10",10.68,11.37,10.59,10.97,1348700.0],["2026-06-11",10.92,11.04,10.48,10.96,1315800.0],["2026-06-12",11.38,11.98,11.21,11.72,2124300.0],["2026-06-15",11.66,12.03,11.32,11.56,1198200.0],["2026-06-16",11.59,12.0,11.11,11.4,902900.0],["2026-06-17",11.4,11.79,10.95,10.97,1001800.0],["2026-06-18",11.1,13.17,11.012,13.07,2850300.0],["2026-06-22",12.87,13.05,12.29,12.31,1091200.0],["2026-06-23",12.31,13.365,12.31,12.67,1660500.0],["2026-06-24",12.68,13.16,12.59,12.87,1434900.0],["2026-06-25",12.85,13.445,12.58,13.14,1077300.0],["2026-06-26",13.18,14.99,13.06,14.86,7163900.0],["2026-06-29",14.67,14.835,13.59,14.29,1267900.0],["2026-06-30",14.08,15.31,14.02,15.13,1713500.0],["2026-07-01",15.38,17.34,15.36,17.01,1818600.0],["2026-07-02",17.01,17.94,17.01,17.9,1437800.0],["2026-07-06",17.61,17.82,15.99,17.35,1205624.34209],["2026-07-07",17.64,18.01,17.27,17.52,927968.590533],["2026-07-08",17.49,17.49,16.24,16.52,930776.70081],["2026-07-09",16.49,17.455,16.43,17.33,678078.907473],["2026-07-10",17.59,17.875,16.99,17.08,659205.579635],["2026-07-13",17.32,17.53,16.24,16.55,737881.555925],["2026-07-14",16.55,16.8,16.1,16.35,814593.385513],["2026-07-15",16.35,17.67,16.21,17.43,959568.432817],["2026-07-16",17.24,17.42,16.185,16.34,1016019.849404],["2026-07-17",16.2,16.7,15.9,16.325,591097.99387],["2026-07-20",16.14,16.62,15.83,16.29,599611.944421],["2026-07-21",16.13,16.71,15.95,16.22,617706.091355],["2026-07-22",16.38,17.005,16.22,16.38,597806.092203],["2026-07-23",15.97,16.05,15,15.53,767345.43785],["2026-07-24",15.54,16.09,15.14,15.34,502773.69351],["2026-07-27",15.7,16.53,15.63,16.43,438253.076342],["2026-07-28",16.43,17.34,16.4,16.99,550611.194159],["2026-07-29",16.58,16.91,14.87,14.97,1010004.712099],["2026-07-30",15.11,15.11,14.3,14.645,865694.197015],["2026-07-31",14.46,14.6,13.92,14.18,626156.265864],["2026-08-03",14.5,15.51,14.5,15.23,684545.417188],["2026-08-04",15.07,15.54,14.9,15.31,797141.839208],["2026-08-05",15.1,15.6199,15.015,15.22,600898.244662],["2026-08-06",14.64,15,13.46,13.52,903662.347792],["2026-08-07",13.71,14.22,13.71,14.12,667575.079855],["2026-08-10",14.09,14.09,12.82,13.05,369270.18177],["2026-08-11",12.54,12.68,12.135,12.48,905961.903675],["2026-08-12",12.45,13.07,12.27,12.9,837702.038144],["2026-08-13",12.98,13.535,12.875,13.33,575108.393276],["2026-08-14",13.18,13.55,13.07,13.11,522140.598504]]}